Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$36.06 +0.12 (+0.33%)
Closing price 04:00 PM Eastern
Extended Trading
$36.14 +0.07 (+0.21%)
As of 06:35 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Advantage Solutions Stock Price Performance

The Advantage Solutions (ADV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.84%, with a year-to-date return of 63.91%.

As of the latest close, Advantage Solutions traded at $35.94 with a market cap of $497.77 million and volume of 90,400 shares. Five years ago, the stock traded at a split-adjusted price of $315.00, representing a 88.55% decrease over that period. At the time, it had a market cap of $711.90 million and a volume of 23,369 shares.

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.63%
3 Month
Performance
+162.64%
Year-To-Date
Performance
+63.91%
1 Year
Performance
+6.84%
5 Year
Performance
-88.55%

ADV Stock Chart for Wednesday, June, 3, 2026

ADV Chart by TradingView

Advantage Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026$37.44$35.94
-4.01%		$37.79$35.3990,400 shs$497.77 million
06/01/2026$37.42$37.44
+0.05%		$38.62$35.7280,961 shs$497.95 million
05/29/2026$39.09$37.42
-4.27%		$39.04$35.74115,362 shs$497.69 million
05/28/2026$39.08$39.09
+0.03%		$40.42$38.1468,577 shs$519.90 million
05/27/2026$42.79$39.08
-8.67%		$42.82$37.94140,729 shs$519.57 million
05/26/2026$42.31$42.79
+1.13%		$43.50$41.0188,153 shs$569.11 million
05/25/2026$42.31$42.31$42.94$39.85149,418 shs$562.72 million
05/22/2026$40.83$42.31
+3.62%		$42.94$39.85149,418 shs$562.72 million
05/21/2026$35.89$40.83
+13.76%		$41.71$36.06196,308 shs$542.84 million
05/20/2026$34.87$35.89
+2.93%		$36.21$33.6986,891 shs$477.34 million
05/19/2026$34.69$34.87
+0.52%		$35.72$33.06170,408 shs$463.77 million
05/18/2026$34.39$34.69
+0.87%		$35.99$32.01107,555 shs$461.20 million
05/15/2026$34.06$34.39
+0.97%		$36.13$33.3388,739 shs$450.51 million
05/14/2026$34.95$34.06
-2.55%		$36.13$33.6555,846 shs$446.19 million
05/13/2026$34.93$34.95
+0.06%		$35.29$32.3959,933 shs$457.85 million
05/12/2026$35.84$34.93
-2.54%		$38.45$33.8372,154 shs$457.58 million
05/11/2026$39.78$35.84
-9.90%		$39.94$35.6962,782 shs$469.50 million
05/08/2026$44.43$39.78
-10.47%		$44.00$37.0787,006 shs$582.03 million
05/07/2026$43.56$44.43
+2.00%		$46.80$42.45103,528 shs$582.03 million
05/06/2026$37.78$43.56
+15.30%		$43.82$34.40112,350 shs$570.64 million
05/05/2026N/A$37.78$38.05$36.2071,355 shs$494.92 million
Related Companies

This page (NASDAQ:ADV) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel